VanEck Global Clean Energy ETF (CLNE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:34AM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.25 | 6.25 | 6.18 | 6.21 | 6.21 | 1,066 |
| 24 Apr 2024 | 6.32 | 6.36 | 6.32 | 6.34 | 6.34 | 17,106 |
| 23 Apr 2024 | 6.34 | 6.34 | 6.27 | 6.28 | 6.28 | 3,066 |
| 22 Apr 2024 | 6.28 | 6.31 | 6.28 | 6.31 | 6.31 | 48,952 |
| 19 Apr 2024 | 6.31 | 6.31 | 6.23 | 6.24 | 6.24 | 11,024 |
| 18 Apr 2024 | 6.28 | 6.34 | 6.28 | 6.34 | 6.34 | 12,481 |
| 17 Apr 2024 | 6.34 | 6.34 | 6.27 | 6.28 | 6.28 | 6,132 |
| 16 Apr 2024 | 6.39 | 6.39 | 6.31 | 6.35 | 6.35 | 71,145 |
| 15 Apr 2024 | 6.55 | 6.55 | 6.51 | 6.54 | 6.54 | 7,046 |
| 12 Apr 2024 | 6.60 | 6.61 | 6.59 | 6.60 | 6.60 | 10,068 |
| 11 Apr 2024 | 6.65 | 6.65 | 6.60 | 6.61 | 6.61 | 11,988 |
| 10 Apr 2024 | 6.66 | 6.71 | 6.66 | 6.70 | 6.70 | 9,925 |
| 09 Apr 2024 | 6.53 | 6.57 | 6.53 | 6.57 | 6.57 | 7,706 |
| 08 Apr 2024 | 6.54 | 6.54 | 6.48 | 6.50 | 6.50 | 10,110 |
| 05 Apr 2024 | 6.55 | 6.59 | 6.54 | 6.56 | 6.56 | 10,617 |
| 04 Apr 2024 | 6.63 | 6.63 | 6.58 | 6.60 | 6.60 | 9,083 |
| 03 Apr 2024 | 6.75 | 6.75 | 6.60 | 6.63 | 6.63 | 13,843 |
| 02 Apr 2024 | 6.73 | 6.79 | 6.73 | 6.75 | 6.75 | 41,177 |
| 28 Mar 2024 | 6.70 | 6.78 | 6.70 | 6.76 | 6.76 | 67,341 |
| 27 Mar 2024 | 6.59 | 6.60 | 6.56 | 6.57 | 6.57 | 25,605 |
| 26 Mar 2024 | 6.66 | 6.66 | 6.57 | 6.57 | 6.57 | 92,598 |
| 25 Mar 2024 | 6.63 | 6.65 | 6.63 | 6.65 | 6.65 | 15,497 |
| 22 Mar 2024 | 6.60 | 6.67 | 6.60 | 6.66 | 6.66 | 27,049 |
| 21 Mar 2024 | 6.57 | 6.61 | 6.51 | 6.60 | 6.60 | 8,537 |
| 20 Mar 2024 | 6.47 | 6.51 | 6.45 | 6.45 | 6.45 | 13,170 |
| 19 Mar 2024 | 6.47 | 6.52 | 6.46 | 6.52 | 6.52 | 23,839 |
| 18 Mar 2024 | 6.50 | 6.50 | 6.44 | 6.45 | 6.45 | 9,292 |
| 15 Mar 2024 | 6.48 | 6.49 | 6.45 | 6.49 | 6.49 | 25,548 |
| 14 Mar 2024 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | 40,446 |
| 13 Mar 2024 | 6.62 | 6.65 | 6.57 | 6.57 | 6.57 | 9,223 |
| 12 Mar 2024 | 6.78 | 6.79 | 6.76 | 6.79 | 6.79 | 20,020 |
| 11 Mar 2024 | 6.75 | 6.81 | 6.75 | 6.78 | 6.78 | 9,587 |
| 08 Mar 2024 | 6.78 | 6.80 | 6.77 | 6.80 | 6.80 | 25,228 |
| 07 Mar 2024 | 6.70 | 6.73 | 6.67 | 6.68 | 6.68 | 4,147 |
| 06 Mar 2024 | 6.63 | 6.65 | 6.62 | 6.62 | 6.62 | 5,197 |
| 05 Mar 2024 | 6.65 | 6.65 | 6.60 | 6.63 | 6.63 | 10,072 |
| 04 Mar 2024 | 6.65 | 6.68 | 6.63 | 6.65 | 6.65 | 10,120 |
| 01 Mar 2024 | 6.48 | 6.60 | 6.48 | 6.58 | 6.58 | 34,375 |
| 29 Feb 2024 | 6.55 | 6.55 | 6.51 | 6.51 | 6.51 | 8,681 |
| 28 Feb 2024 | 6.58 | 6.63 | 6.57 | 6.61 | 6.61 | 25,544 |
| 27 Feb 2024 | 6.43 | 6.49 | 6.43 | 6.47 | 6.47 | 12,251 |
| 26 Feb 2024 | 6.49 | 6.49 | 6.44 | 6.44 | 6.44 | 11,214 |
| 23 Feb 2024 | 6.80 | 6.90 | 6.54 | 6.54 | 6.54 | 21,925 |
| 22 Feb 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 31,953 |
| 21 Feb 2024 | 6.86 | 6.86 | 6.79 | 6.80 | 6.80 | 24,038 |
| 20 Feb 2024 | 7.02 | 7.02 | 6.92 | 6.92 | 6.92 | 11,325 |
| 19 Feb 2024 | 7.10 | 7.10 | 6.99 | 7.00 | 7.00 | 3,852 |
| 16 Feb 2024 | 7.07 | 7.13 | 7.07 | 7.13 | 7.13 | 2,532 |
| 15 Feb 2024 | 7.02 | 7.08 | 7.02 | 7.07 | 7.07 | 18,584 |
| 14 Feb 2024 | 6.96 | 6.96 | 6.93 | 6.93 | 6.93 | 2,906 |
| 13 Feb 2024 | 7.08 | 7.16 | 7.08 | 7.16 | 7.16 | 23,703 |
| 12 Feb 2024 | 6.95 | 6.99 | 6.95 | 6.96 | 6.96 | 40,810 |
| 09 Feb 2024 | 6.90 | 6.94 | 6.90 | 6.91 | 6.91 | 18,296 |
| 08 Feb 2024 | 6.96 | 6.98 | 6.94 | 6.95 | 6.95 | 11,738 |
| 07 Feb 2024 | 6.82 | 6.92 | 6.79 | 6.90 | 6.90 | 5,610 |
| 06 Feb 2024 | 6.79 | 6.79 | 6.75 | 6.76 | 6.76 | 10,946 |
| 05 Feb 2024 | 6.97 | 6.98 | 6.89 | 6.90 | 6.90 | 26,353 |
| 02 Feb 2024 | 6.95 | 7.04 | 6.95 | 7.03 | 7.03 | 13,668 |
| 01 Feb 2024 | 6.79 | 7.01 | 6.79 | 7.01 | 7.01 | 207,168 |
| 31 Jan 2024 | 6.80 | 6.80 | 6.77 | 6.79 | 6.79 | 25,147 |
| 30 Jan 2024 | 6.77 | 6.83 | 6.77 | 6.82 | 6.82 | 7,189 |
| 29 Jan 2024 | 6.78 | 6.78 | 6.71 | 6.73 | 6.73 | 14,642 |
| 25 Jan 2024 | 6.88 | 6.88 | 6.76 | 6.80 | 6.80 | 6,519 |
| 24 Jan 2024 | 6.80 | 6.89 | 6.80 | 6.88 | 6.88 | 18,027 |
| 23 Jan 2024 | 6.71 | 6.76 | 6.71 | 6.76 | 6.76 | 9,580 |
| 22 Jan 2024 | 6.65 | 6.67 | 6.62 | 6.67 | 6.67 | 21,201 |
| 19 Jan 2024 | 6.69 | 6.69 | 6.65 | 6.66 | 6.66 | 2,292 |
| 18 Jan 2024 | 6.73 | 6.73 | 6.64 | 6.64 | 6.64 | 7,176 |
| 17 Jan 2024 | 6.85 | 6.86 | 6.77 | 6.79 | 6.79 | 36,335 |
| 16 Jan 2024 | 7.00 | 7.02 | 6.99 | 7.02 | 7.02 | 58,959 |
| 15 Jan 2024 | 7.04 | 7.07 | 6.96 | 6.99 | 6.99 | 5,999 |
| 12 Jan 2024 | 7.10 | 7.10 | 7.05 | 7.06 | 7.06 | 55,374 |
| 11 Jan 2024 | 7.24 | 7.24 | 7.19 | 7.20 | 7.20 | 54,190 |
| 10 Jan 2024 | 7.22 | 7.26 | 7.20 | 7.22 | 7.22 | 95,371 |
| 09 Jan 2024 | 7.23 | 7.23 | 7.20 | 7.20 | 7.20 | 30,358 |
| 08 Jan 2024 | 7.21 | 7.23 | 7.19 | 7.21 | 7.21 | 5,397 |
| 05 Jan 2024 | 7.30 | 7.30 | 7.25 | 7.27 | 7.27 | 394,874 |
| 04 Jan 2024 | 7.36 | 7.36 | 7.31 | 7.31 | 7.31 | 49,652 |
| 03 Jan 2024 | 7.54 | 7.57 | 7.47 | 7.48 | 7.48 | 6,289 |
| 02 Jan 2024 | 7.64 | 7.69 | 7.57 | 7.58 | 7.58 | 4,544 |
| 29 Dec 2023 | 7.61 | 7.62 | 7.59 | 7.59 | 7.59 | 6,569 |
| 28 Dec 2023 | 7.55 | 7.62 | 7.55 | 7.61 | 7.61 | 1,903 |
| 27 Dec 2023 | 7.52 | 7.57 | 7.52 | 7.53 | 7.53 | 4,906 |
| 22 Dec 2023 | 7.49 | 7.51 | 7.46 | 7.46 | 7.46 | 11,320 |
| 21 Dec 2023 | 7.35 | 7.39 | 7.35 | 7.36 | 7.36 | 112,828 |
| 20 Dec 2023 | 7.44 | 7.54 | 7.44 | 7.51 | 7.51 | 32,403 |
| 19 Dec 2023 | 7.44 | 7.44 | 7.38 | 7.38 | 7.38 | 10,732 |
| 18 Dec 2023 | 7.53 | 7.56 | 7.49 | 7.50 | 7.50 | 14,071 |
| 15 Dec 2023 | 7.11 | 7.51 | 7.11 | 7.50 | 7.50 | 31,922 |
| 14 Dec 2023 | 7.04 | 7.11 | 7.04 | 7.08 | 7.08 | 23,819 |
| 13 Dec 2023 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 19,446 |
| 12 Dec 2023 | 7.05 | 7.05 | 6.98 | 7.00 | 7.00 | 5,323 |
| 11 Dec 2023 | 6.99 | 7.03 | 6.99 | 7.01 | 7.01 | 64,663 |
| 08 Dec 2023 | 7.02 | 7.03 | 7.00 | 7.00 | 7.00 | 14,377 |
| 07 Dec 2023 | 7.15 | 7.15 | 7.05 | 7.07 | 7.07 | 9,026 |
| 06 Dec 2023 | 7.17 | 7.17 | 7.12 | 7.15 | 7.15 | 23,913 |
| 05 Dec 2023 | 7.11 | 7.18 | 7.09 | 7.18 | 7.18 | 20,105 |
| 04 Dec 2023 | 7.06 | 7.08 | 7.05 | 7.06 | 7.06 | 516,433 |
| 01 Dec 2023 | 6.97 | 6.98 | 6.94 | 6.98 | 6.98 | 19,939 |
| 30 Nov 2023 | 6.80 | 6.88 | 6.80 | 6.87 | 6.87 | 16,136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.